Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $2.72 | $2.72 | 998,325 | — | — |
| 1985-12-30 | $2.65 | $2.65 | 581,175 | — | — |
| 1985-12-27 | $2.63 | $2.63 | 1,464,750 | — | — |
| 1985-12-26 | $2.59 | $2.59 | 988,200 | — | — |
| 1985-12-24 | $2.70 | $2.70 | 2,493,450 | — | — |
| 1985-12-23 | $2.78 | $2.78 | 579,825 | — | — |
| 1985-12-20 | $2.74 | $2.74 | 606,150 | — | — |
| 1985-12-19 | $2.67 | $2.67 | 426,600 | — | — |
| 1985-12-18 | $2.63 | $2.63 | 1,579,500 | — | — |
| 1985-12-17 | $2.59 | $2.59 | 952,425 | — | — |
| 1985-12-16 | $2.61 | $2.61 | 1,372,275 | — | — |
| 1985-12-13 | $2.59 | $2.59 | 889,650 | — | — |
| 1985-12-12 | $2.67 | $2.67 | 1,591,650 | — | — |
| 1985-12-11 | $2.74 | $2.74 | 1,827,225 | — | — |
| 1985-12-10 | $2.85 | $2.85 | 1,295,325 | — | — |
| 1985-12-09 | $2.85 | $2.85 | 909,225 | — | — |
| 1985-12-06 | $2.83 | $2.83 | 1,461,375 | — | — |
| 1985-12-05 | $2.87 | $2.87 | 2,274,075 | — | — |
| 1985-12-04 | $2.96 | $2.96 | 4,219,425 | — | — |
| 1985-12-03 | $2.83 | $2.83 | 1,883,925 | — | — |
| 1985-12-02 | $2.76 | $2.76 | 2,032,425 | — | — |
| 1985-11-29 | $2.76 | $2.76 | 1,163,700 | — | — |
| 1985-11-27 | $2.76 | $2.76 | 4,184,325 | — | — |
| 1985-11-26 | $2.61 | $2.61 | 1,320,975 | — | — |
| 1985-11-25 | $2.54 | $2.54 | 455,625 | — | — |
| 1985-11-22 | $2.59 | $2.59 | 640,575 | — | — |
| 1985-11-21 | $2.57 | $2.57 | 931,500 | — | — |
| 1985-11-20 | $2.56 | $2.56 | 1,119,825 | — | — |
| 1985-11-19 | $2.48 | $2.48 | 566,325 | — | — |
| 1985-11-18 | $2.52 | $2.52 | 1,044,900 | — | — |
| 1985-11-15 | $2.56 | $2.56 | 982,800 | — | — |
| 1985-11-14 | $2.56 | $2.56 | 612,225 | — | — |
| 1985-11-13 | $2.52 | $2.52 | 1,636,200 | — | — |
| 1985-11-12 | $2.56 | $2.56 | 2,899,800 | — | — |
| 1985-11-11 | $2.48 | $2.48 | 2,231,550 | — | — |
| 1985-11-08 | $2.41 | $2.41 | 616,950 | — | — |
| 1985-11-07 | $2.37 | $2.37 | 1,976,400 | — | — |
| 1985-11-06 | $2.39 | $2.39 | 2,798,550 | — | — |
| 1985-11-05 | $2.33 | $2.33 | 493,425 | — | — |
| 1985-11-04 | $2.28 | $2.28 | 601,425 | — | — |
| 1985-11-01 | $2.33 | $2.33 | 1,028,700 | — | — |
| 1985-10-31 | $2.37 | $2.37 | 469,125 | — | — |
| 1985-10-30 | $2.39 | $2.39 | 962,550 | — | — |
| 1985-10-29 | $2.43 | $2.43 | 1,341,900 | — | — |
| 1985-10-28 | $2.43 | $2.43 | 1,266,300 | — | — |
| 1985-10-25 | $2.35 | $2.35 | 913,275 | — | — |
| 1985-10-24 | $2.43 | $2.43 | 3,518,775 | — | — |
| 1985-10-23 | $2.37 | $2.37 | 1,810,350 | — | — |
| 1985-10-22 | $2.28 | $2.28 | 2,025,675 | — | — |
| 1985-10-21 | $2.22 | $2.22 | 1,055,025 | — | — |
| 1985-10-18 | $2.20 | $2.20 | 3,191,400 | — | — |
| 1985-10-17 | $2.20 | $2.20 | 1,900,125 | — | — |
| 1985-10-16 | $2.20 | $2.20 | 2,353,050 | — | — |
| 1985-10-15 | $2.24 | $2.24 | 4,141,125 | — | — |
| 1985-10-14 | $2.26 | $2.26 | 2,141,100 | — | — |
| 1985-10-11 | $2.04 | $2.04 | 4,143,825 | — | — |
| 1985-10-10 | $2.19 | $2.19 | 1,455,300 | — | — |
| 1985-10-09 | $2.22 | $2.22 | 658,125 | — | — |
| 1985-10-08 | $2.22 | $2.22 | 770,850 | — | — |
| 1985-10-07 | $2.24 | $2.24 | 1,111,050 | — | — |
| 1985-10-04 | $2.24 | $2.24 | 1,219,050 | — | — |
| 1985-10-03 | $2.28 | $2.28 | 830,925 | — | — |
| 1985-10-02 | $2.33 | $2.33 | 1,767,825 | — | — |
| 1985-10-01 | $2.33 | $2.33 | 1,712,475 | — | — |
| 1985-09-30 | $2.20 | $2.20 | 1,709,100 | — | — |
| 1985-09-26 | $2.19 | $2.19 | 2,085,075 | — | — |
| 1985-09-25 | $2.20 | $2.20 | 2,250,450 | — | — |
| 1985-09-24 | $2.22 | $2.22 | 2,466,450 | — | — |
| 1985-09-23 | $2.43 | $2.43 | 2,961,900 | — | — |
| 1985-09-20 | $2.39 | $2.39 | 2,118,150 | — | — |
| 1985-09-19 | $2.41 | $2.41 | 2,425,950 | — | — |
| 1985-09-18 | $2.43 | $2.43 | 2,087,100 | — | — |
| 1985-09-17 | $2.37 | $2.37 | 1,690,875 | — | — |
| 1985-09-16 | $2.46 | $2.46 | 962,550 | — | — |
| 1985-09-13 | $2.46 | $2.46 | 2,301,075 | — | — |
| 1985-09-12 | $2.48 | $2.48 | 4,469,850 | — | — |
| 1985-09-11 | $2.41 | $2.41 | 2,658,150 | — | — |
| 1985-09-10 | $2.48 | $2.48 | 3,034,800 | — | — |
| 1985-09-09 | $2.61 | $2.61 | 1,142,775 | — | — |
| 1985-09-06 | $2.61 | $2.61 | 2,766,150 | — | — |
| 1985-09-05 | $2.69 | $2.69 | 2,776,275 | — | — |
| 1985-09-04 | $2.72 | $2.72 | 3,952,800 | — | — |
| 1985-09-03 | $2.81 | $2.81 | 1,380,375 | — | — |
| 1985-08-30 | $2.87 | $2.87 | 1,495,800 | — | — |
| 1985-08-29 | $2.93 | $2.93 | 2,484,000 | — | — |
| 1985-08-28 | $2.78 | $2.78 | 1,489,725 | — | — |
| 1985-08-27 | $2.67 | $2.67 | 1,430,325 | — | — |
| 1985-08-26 | $2.59 | $2.59 | 483,975 | — | — |
| 1985-08-23 | $2.61 | $2.61 | 805,950 | — | — |
| 1985-08-22 | $2.63 | $2.63 | 1,296,000 | — | — |
| 1985-08-21 | $2.67 | $2.67 | 2,144,475 | — | — |
| 1985-08-20 | $2.61 | $2.61 | 3,725,325 | — | — |
| 1985-08-19 | $2.46 | $2.46 | 4,785,750 | — | — |
| 1985-08-16 | $2.72 | $2.72 | 2,827,575 | — | — |
| 1985-08-15 | $2.78 | $2.78 | 4,799,250 | — | — |
| 1985-08-14 | $2.54 | $2.54 | 11,969,100 | — | — |
| 1985-08-13 | $2.46 | $2.46 | 5,688,225 | — | — |
| 1985-08-12 | $2.78 | $2.78 | 2,224,125 | — | — |
| 1985-08-09 | $2.93 | $2.93 | 1,152,900 | — | — |
| 1985-08-08 | $2.89 | $2.89 | 1,117,125 | — | — |
| 1985-08-07 | $2.87 | $2.87 | 1,331,775 | — | — |
| 1985-08-06 | $2.89 | $2.89 | 2,232,900 | — | — |
| 1985-08-05 | $2.93 | $2.93 | 4,457,700 | — | — |
| 1985-08-02 | $3.06 | $3.06 | 1,755,000 | — | — |
| 1985-08-01 | $3.15 | $3.15 | 2,663,550 | — | — |
| 1985-07-31 | $3.19 | $3.19 | 1,483,650 | — | — |
| 1985-07-30 | $3.19 | $3.19 | 769,500 | — | — |
| 1985-07-29 | $3.26 | $3.26 | 901,800 | — | — |
| 1985-07-26 | $3.44 | $3.44 | 1,542,375 | — | — |
| 1985-07-25 | $3.33 | $3.33 | 2,114,775 | — | — |
| 1985-07-24 | $3.22 | $3.22 | 6,145,875 | — | — |
| 1985-07-23 | $3.37 | $3.37 | 4,693,950 | — | — |
| 1985-07-22 | $3.76 | $3.76 | 988,200 | — | — |
| 1985-07-19 | $3.76 | $3.76 | 1,722,600 | — | — |
| 1985-07-18 | $3.81 | $3.81 | 713,475 | — | — |
| 1985-07-17 | $3.83 | $3.83 | 1,547,100 | — | — |
| 1985-07-16 | $3.85 | $3.85 | 1,024,650 | — | — |
| 1985-07-15 | $3.81 | $3.81 | 1,299,375 | — | — |
| 1985-07-12 | $3.78 | $3.78 | 826,200 | — | — |
| 1985-07-11 | $3.74 | $3.74 | 1,244,025 | — | — |
| 1985-07-10 | $3.70 | $3.70 | 1,341,225 | — | — |
| 1985-07-09 | $3.63 | $3.63 | 920,025 | — | — |
| 1985-07-08 | $3.56 | $3.56 | 638,550 | — | — |
| 1985-07-05 | $3.57 | $3.57 | 589,950 | — | — |
| 1985-07-03 | $3.54 | $3.54 | 1,087,425 | — | — |
| 1985-07-02 | $3.56 | $3.56 | 442,125 | — | — |
| 1985-07-01 | $3.56 | $3.56 | 735,750 | — | — |
| 1985-06-28 | $3.56 | $3.56 | 333,450 | — | — |
| 1985-06-27 | $3.57 | $3.57 | 419,850 | — | — |
| 1985-06-26 | $3.57 | $3.57 | 542,025 | — | — |
| 1985-06-25 | $3.59 | $3.59 | 1,129,950 | — | — |
| 1985-06-24 | $3.57 | $3.57 | 731,025 | — | — |
| 1985-06-21 | $3.59 | $3.59 | 1,086,075 | — | — |
| 1985-06-20 | $3.56 | $3.56 | 2,248,425 | — | — |
| 1985-06-19 | $3.61 | $3.61 | 1,001,025 | — | — |
| 1985-06-18 | $3.70 | $3.70 | 962,550 | — | — |
| 1985-06-17 | $3.76 | $3.76 | 3,369,600 | — | — |
| 1985-06-14 | $3.67 | $3.67 | 2,413,125 | — | — |
| 1985-06-13 | $3.52 | $3.52 | 1,722,600 | — | — |
| 1985-06-12 | $3.41 | $3.41 | 944,325 | — | — |
| 1985-06-11 | $3.41 | $3.41 | 938,250 | — | — |
| 1985-06-10 | $3.48 | $3.48 | 409,050 | — | — |
| 1985-06-07 | $3.44 | $3.44 | 503,550 | — | — |
| 1985-06-06 | $3.48 | $3.48 | 759,375 | — | — |
| 1985-06-05 | $3.48 | $3.48 | 763,425 | — | — |
| 1985-06-04 | $3.52 | $3.52 | 974,700 | — | — |
| 1985-06-03 | $3.48 | $3.48 | 679,725 | — | — |
| 1985-05-31 | $3.37 | $3.37 | 483,975 | — | — |
| 1985-05-30 | $3.37 | $3.37 | 779,625 | — | — |
| 1985-05-29 | $3.37 | $3.37 | 544,050 | — | — |
| 1985-05-28 | $3.33 | $3.33 | 799,200 | — | — |
| 1985-05-24 | $3.31 | $3.31 | 1,654,425 | — | — |
| 1985-05-23 | $3.33 | $3.33 | 1,969,650 | — | — |
| 1985-05-22 | $3.43 | $3.43 | 1,314,225 | — | — |
| 1985-05-21 | $3.44 | $3.44 | 1,837,350 | — | — |
| 1985-05-20 | $3.57 | $3.57 | 2,581,875 | — | — |
| 1985-05-17 | $3.56 | $3.56 | 4,478,625 | — | — |
| 1985-05-16 | $3.56 | $3.56 | 2,064,825 | — | — |
| 1985-05-15 | $3.48 | $3.48 | 3,584,250 | — | — |
| 1985-05-14 | $3.52 | $3.52 | 1,936,575 | — | — |
| 1985-05-13 | $3.39 | $3.39 | 1,045,575 | — | — |
| 1985-05-10 | $3.37 | $3.37 | 1,640,250 | — | — |
| 1985-05-09 | $3.28 | $3.28 | 1,161,000 | — | — |
| 1985-05-08 | $3.26 | $3.26 | 1,687,500 | — | — |
| 1985-05-07 | $3.26 | $3.26 | 806,625 | — | — |
| 1985-05-06 | $3.19 | $3.19 | 1,443,150 | — | — |
| 1985-05-03 | $3.13 | $3.13 | 1,354,725 | — | — |
| 1985-05-02 | $3.02 | $3.02 | 1,900,800 | — | — |
| 1985-05-01 | $3.09 | $3.09 | 1,308,825 | — | — |
| 1985-04-30 | $3.17 | $3.17 | 1,426,275 | — | — |
| 1985-04-29 | $3.20 | $3.20 | 1,671,975 | — | — |
| 1985-04-26 | $3.33 | $3.33 | 938,925 | — | — |
| 1985-04-25 | $3.39 | $3.39 | 2,893,725 | — | — |
| 1985-04-24 | $3.52 | $3.52 | 1,765,125 | — | — |
| 1985-04-23 | $3.46 | $3.46 | 3,325,050 | — | — |
| 1985-04-22 | $3.30 | $3.30 | 3,138,075 | — | — |
| 1985-04-19 | $3.07 | $3.07 | 4,499,550 | — | — |
| 1985-04-18 | $3.07 | $3.07 | 2,069,550 | — | — |
| 1985-04-17 | $3.17 | $3.17 | 1,115,100 | — | — |
| 1985-04-16 | $3.26 | $3.26 | 571,725 | — | — |
| 1985-04-15 | $3.24 | $3.24 | 986,175 | — | — |
| 1985-04-12 | $3.24 | $3.24 | 1,499,175 | — | — |
| 1985-04-11 | $3.33 | $3.33 | 1,149,525 | — | — |
| 1985-04-10 | $3.33 | $3.33 | 1,240,650 | — | — |
| 1985-04-09 | $3.31 | $3.31 | 1,298,025 | — | — |
| 1985-04-08 | $3.26 | $3.26 | 2,463,750 | — | — |
| 1985-04-04 | $3.26 | $3.26 | 1,885,950 | — | — |
| 1985-04-03 | $3.11 | $3.11 | 2,614,950 | — | — |
| 1985-04-02 | $3.17 | $3.17 | 2,775,600 | — | — |
| 1985-04-01 | $3.24 | $3.24 | 3,389,850 | — | — |
| 1985-03-29 | $3.06 | $3.06 | 2,930,175 | — | — |
| 1985-03-28 | $2.94 | $2.94 | 2,253,150 | — | — |
| 1985-03-27 | $2.91 | $2.91 | 2,971,350 | — | — |
| 1985-03-26 | $2.74 | $2.74 | 280,800 | — | — |
| 1985-03-25 | $2.72 | $2.72 | 508,950 | — | — |
| 1985-03-22 | $2.72 | $2.72 | 908,550 | — | — |
| 1985-03-21 | $2.69 | $2.69 | 427,950 | — | — |
| 1985-03-20 | $2.67 | $2.67 | 485,325 | — | — |
| 1985-03-19 | $2.65 | $2.65 | 508,275 | — | — |
| 1985-03-18 | $2.69 | $2.69 | 774,900 | — | — |
| 1985-03-15 | $2.69 | $2.69 | 463,050 | — | — |
| 1985-03-14 | $2.70 | $2.70 | 810,675 | — | — |
| 1985-03-13 | $2.70 | $2.70 | 1,387,800 | — | — |
| 1985-03-12 | $2.65 | $2.65 | 379,350 | — | — |
| 1985-03-11 | $2.63 | $2.63 | 542,025 | — | — |
| 1985-03-08 | $2.65 | $2.65 | 893,025 | — | — |
| 1985-03-07 | $2.63 | $2.63 | 890,325 | — | — |
| 1985-03-06 | $2.74 | $2.74 | 450,225 | — | — |
| 1985-03-05 | $2.72 | $2.72 | 643,950 | — | — |
| 1985-03-04 | $2.70 | $2.70 | 1,317,600 | — | — |
| 1985-03-01 | $2.72 | $2.72 | 1,540,350 | — | — |
| 1985-02-28 | $2.67 | $2.67 | 834,975 | — | — |
| 1985-02-27 | $2.63 | $2.63 | 541,350 | — | — |
| 1985-02-26 | $2.59 | $2.59 | 838,350 | — | — |
| 1985-02-25 | $2.52 | $2.52 | 1,481,625 | — | — |
| 1985-02-22 | $2.59 | $2.59 | 1,072,575 | — | — |
| 1985-02-21 | $2.67 | $2.67 | 2,193,075 | — | — |
| 1985-02-20 | $2.67 | $2.67 | 4,052,025 | — | — |
| 1985-02-19 | $2.52 | $2.52 | 5,298,075 | — | — |
| 1985-02-15 | $5.30 | $5.30 | 903,150 | — | — |
| 1985-02-14 | $5.30 | $5.30 | 1,119,825 | — | — |
| 1985-02-13 | $5.19 | $5.19 | 1,688,850 | — | — |
| 1985-02-12 | $4.91 | $4.91 | 518,400 | — | — |
| 1985-02-11 | $4.93 | $4.93 | 816,750 | — | — |
| 1985-02-08 | $5.15 | $5.15 | 870,075 | — | — |
| 1985-02-07 | $5.04 | $5.04 | 788,400 | — | — |
| 1985-02-06 | $4.87 | $4.87 | 1,316,925 | — | — |
| 1985-02-05 | $4.70 | $4.70 | 573,750 | — | — |
| 1985-02-04 | $4.69 | $4.69 | 844,425 | — | — |
| 1985-02-01 | $4.74 | $4.74 | 386,775 | — | — |
| 1985-01-31 | $4.63 | $4.63 | 1,030,725 | — | — |
| 1985-01-30 | $4.65 | $4.65 | 2,182,275 | — | — |
| 1985-01-29 | $4.91 | $4.91 | 2,255,175 | — | — |
| 1985-01-28 | $4.83 | $4.83 | 1,827,900 | — | — |
| 1985-01-25 | $4.59 | $4.59 | 1,699,650 | — | — |
| 1985-01-24 | $4.37 | $4.37 | 1,482,300 | — | — |
| 1985-01-23 | $4.30 | $4.30 | 3,344,625 | — | — |
| 1985-01-22 | $4.17 | $4.17 | 2,511,000 | — | — |
| 1985-01-21 | $4.15 | $4.15 | 1,374,300 | — | — |
| 1985-01-18 | $4.09 | $4.09 | 756,000 | — | — |
| 1985-01-17 | $4.00 | $4.00 | 941,625 | — | — |
| 1985-01-16 | $3.85 | $3.85 | 596,700 | — | — |
| 1985-01-15 | $3.76 | $3.76 | 544,725 | — | — |
| 1985-01-14 | $3.70 | $3.70 | 281,475 | — | — |
| 1985-01-11 | $3.69 | $3.69 | 209,925 | — | — |
| 1985-01-10 | $3.67 | $3.67 | 177,525 | — | — |
| 1985-01-09 | $3.69 | $3.69 | 169,425 | — | — |
| 1985-01-08 | $3.67 | $3.67 | 280,800 | — | — |
| 1985-01-07 | $3.56 | $3.56 | 82,350 | — | — |
| 1985-01-04 | $3.63 | $3.63 | 83,025 | — | — |
| 1985-01-03 | $3.65 | $3.65 | 114,075 | — | — |
| 1985-01-02 | $3.63 | $3.63 | 132,975 | — | — |